| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2008 | $10.25 | $11.09 | $9.77 | $11.06 | 41,069,700 |
Week of December 22 2008 | $10.77 | $10.77 | $9.80 | $10.10 | 41,758,900 |
Week of December 15 2008 | $9.69 | $12.36 | $9.17 | $10.65 | 209,678,500 |
Week of December 08 2008 | $11.24 | $11.66 | $8.72 | $9.55 | 134,120,400 |
Week of December 01 2008 | $9.60 | $10.96 | $7.48 | $10.84 | 195,664,000 |
Week of November 24 2008 | $7.31 | $10.77 | $7.31 | $10.17 | 159,123,100 |
Week of November 17 2008 | $8.02 | $8.51 | $6.07 | $6.93 | 206,096,300 |
Week of November 10 2008 | $11.49 | $11.49 | $7.42 | $8.29 | 203,815,200 |
Week of November 03 2008 | $12.33 | $13.28 | $10.42 | $11.02 | 145,028,300 |
Week of October 27 2008 | $10.60 | $12.75 | $7.00 | $12.04 | 316,271,500 |
Week of October 20 2008 | $13.90 | $14.81 | $10.60 | $11.39 | 193,394,800 |
Week of October 13 2008 | $10.51 | $16.48 | $8.62 | $13.26 | 534,877,400 |
Week of October 06 2008 | $15.31 | $16.61 | $4.57 | $6.59 | 468,184,100 |
Week of September 29 2008 | $16.61 | $18.20 | $13.03 | $16.29 | 175,999,900 |
Week of September 22 2008 | $20.94 | $21.55 | $15.70 | $16.85 | 211,634,000 |
Week of September 15 2008 | $22.67 | $23.83 | $7.97 | $18.53 | 839,185,600 |
Week of September 08 2008 | $30.12 | $30.30 | $24.26 | $25.35 | 146,140,000 |
Week of September 01 2008 | $28.57 | $29.29 | $26.92 | $28.16 | 64,847,700 |
Week of August 25 2008 | $26.09 | $28.11 | $25.72 | $27.80 | 53,160,100 |
Week of August 18 2008 | $27.88 | $27.88 | $24.65 | $26.48 | 88,991,600 |
Week of August 11 2008 | $30.48 | $31.72 | $26.56 | $27.83 | 94,816,500 |
Week of August 04 2008 | $27.62 | $31.16 | $27.30 | $30.67 | 96,237,100 |
Week of July 28 2008 | $24.93 | $28.41 | $23.12 | $27.99 | 106,024,500 |
Week of July 21 2008 | $26.42 | $27.47 | $24.10 | $25.02 | 94,828,500 |
Week of July 14 2008 | $23.37 | $27.34 | $20.15 | $26.26 | 168,727,600 |
